Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aker Carbon Capture ASA (OP: AKCCF )

0.5084 -0.0216 (-4.08%)
Streaming Delayed Price Updated: 2:56 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.5218 0.5218 0.4888 0.5084 16,485 -0.02(-4.08%)
Nov 21, 2024 0.5000 0.5300 0.4897 0.5300 19,338 -0.00(-0.23%)
Nov 20, 2024 0.5187 0.5591 0.5187 0.5312 6,800 +0.01(+1.18%)
Nov 19, 2024 0.5250 0.5277 0.5250 0.5250 4,115 +0.01(+0.96%)
Nov 18, 2024 0.5137 0.5200 0.4937 0.5200 19,067 -0.00(-0.19%)
Nov 15, 2024 0.5500 0.5500 0.5200 0.5210 23,618 -0.02(-4.02%)
Nov 14, 2024 0.5504 0.5504 0.5200 0.5428 6,190 +0.01(+2.42%)
Nov 13, 2024 0.5300 0.5300 0.5105 0.5300 10,164 -0.03(-6.19%)
Nov 12, 2024 0.5800 0.5800 0.5650 0.5650 11,353 +0.00(+0.00%)
Nov 11, 2024 0.5695 0.5900 0.5268 0.5650 11,619 +0.03(+5.37%)
Nov 08, 2024 0.5707 0.5707 0.5200 0.5362 29,823 -0.04(-6.54%)
Nov 07, 2024 0.5327 0.5737 0.5327 0.5737 33,332 +0.05(+10.33%)
Nov 06, 2024 0.4964 0.5468 0.4872 0.5200 45,707 -0.01(-2.62%)
Nov 05, 2024 0.5030 0.5340 0.5030 0.5340 2,305 +0.02(+2.97%)
Nov 04, 2024 0.5500 0.5500 0.4792 0.5186 28,426 -0.01(-2.24%)
Nov 01, 2024 0.5499 0.5500 0.5300 0.5305 43,610 -0.03(-5.57%)
Oct 31, 2024 0.5400 0.5945 0.5400 0.5618 56,065 -0.01(-2.21%)
Oct 30, 2024 0.5995 0.6000 0.5700 0.5745 62,393 -0.03(-4.90%)
Oct 29, 2024 0.5784 0.6041 0.5784 0.6041 21,107 +0.02(+4.28%)
Oct 28, 2024 0.5510 0.5793 0.5510 0.5793 18,706 +0.01(+1.63%)
Oct 25, 2024 0.5600 0.5700 0.5600 0.5700 9,000 +0.00(+0.00%)
Oct 24, 2024 0.5700 0.5700 0.5382 0.5700 2,036 +0.00(+0.18%)
Oct 23, 2024 0.5690 0.5800 0.5600 0.5690 7,790 +0.03(+5.37%)
Oct 22, 2024 0.5619 0.5700 0.5400 0.5400 3,700 -0.05(-8.47%)
Oct 21, 2024 0.6000 0.6034 0.5900 0.5900 5,367 +0.02(+3.02%)
Oct 18, 2024 0.5731 0.6133 0.5607 0.5727 4,850 +0.00(+0.58%)
Oct 17, 2024 0.5700 0.5700 0.5694 0.5694 9,000 +0.04(+7.35%)
Oct 16, 2024 0.5304 0.5304 0.5304 0.5304 605 -0.01(-2.05%)
Oct 15, 2024 0.5400 0.5590 0.5300 0.5415 40,204 +0.00(+0.28%)
Oct 11, 2024 0.5400 63 -0.03(-5.26%)
Oct 10, 2024 0.5600 0.5700 0.5400 0.5700 22,663 +0.02(+3.64%)
Oct 09, 2024 0.5600 0.5750 0.5300 0.5500 43,308 -0.01(-1.79%)
Oct 08, 2024 0.5800 0.6098 0.5600 0.5600 38,829 -0.06(-9.21%)
Oct 07, 2024 0.5779 0.6188 0.5506 0.6168 6,913 +0.03(+4.51%)
Oct 04, 2024 0.5902 0.5902 0.5902 0.5902 500 +0.00(+0.03%)
Oct 03, 2024 0.5499 0.5900 0.5499 0.5900 4,950 +0.01(+1.72%)
Oct 02, 2024 0.5621 0.6000 0.5621 0.5800 10,812 -0.00(-0.36%)
Oct 01, 2024 0.5821 0.5821 0.5821 0.5821 200 -0.03(-4.42%)
Sep 27, 2024 0.6090 48 +0.02(+3.22%)
Sep 26, 2024 0.5900 0.5900 0.5900 0.5900 1,995 +0.01(+2.25%)
Sep 25, 2024 0.5716 0.6012 0.5716 0.5770 2,325 -0.01(-1.01%)
Sep 24, 2024 0.6061 0.6066 0.5829 0.5829 7,599 +0.00(+0.48%)
Sep 23, 2024 0.5936 0.5991 0.5801 0.5801 14,719 -0.02(-3.16%)
Sep 19, 2024 0.5990 0 +0.01(+1.08%)
Sep 18, 2024 0.5926 0.5926 0.5926 0.5926 150 +0.01(+2.35%)
Sep 17, 2024 0.5571 0.5989 0.5571 0.5790 13,750 +0.01(+1.58%)
Sep 16, 2024 0.5610 0.5700 0.5610 0.5700 10,202 +0.01(+1.79%)
Sep 13, 2024 0.5600 0.5600 0.5499 0.5600 13,662 +0.04(+7.61%)
Sep 12, 2024 0.5160 0.5300 0.5160 0.5204 2,278 -0.00(-0.78%)
Sep 11, 2024 0.5359 0.5359 0.5100 0.5245 22,611 +0.00(+0.87%)
Sep 10, 2024 0.5100 0.5400 0.5100 0.5200 12,600 -0.02(-2.80%)
Sep 06, 2024 0.5350 0 -0.00(-0.56%)
Sep 05, 2024 0.5300 0.5580 0.5234 0.5380 24,200 +0.01(+1.51%)
Sep 04, 2024 0.5400 0.5400 0.5300 0.5300 5,920 -0.03(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.